5 DAY PERFORMANCE
+8.86%
1 MONTH PERFORMANCE
-9.18%
3 MONTH PERFORMANCE
-31.96%
6 MONTH PERFORMANCE
-32.51%
YEAR-TO-DATE PERFORMANCE
-3.05%
Alumis Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $7.19 | $7.64 (6.26%) | $7.64 | $6.98 | 70,060 | $410.67 M |
| 01/13/2025 | $6.91 | $7.20 (4.2%) | $7.41 | $6.76 | 84,324 | $387.02 M |
| 01/10/2025 | $7.59 | $7.00 (-7.77%) | $7.59 | $6.75 | 208,522 | $376.27 M |
| 01/08/2025 | $8.06 | $7.69 (-4.59%) | $8.06 | $7.48 | 73,400 | $413.35 M |
| 01/07/2025 | $8.61 | $8.05 (-6.5%) | $8.84 | $8.02 | 87,000 | $432.71 M |
| 01/06/2025 | $8.50 | $8.79 (3.41%) | $9.07 | $8.39 | 114,121 | $472.48 M |
| 01/03/2025 | $8.16 | $8.45 (3.55%) | $8.56 | $8.13 | 83,508 | $454.21 M |
| 01/02/2025 | $7.92 | $8.22 (3.79%) | $8.63 | $7.92 | 68,004 | $441.84 M |
| 12/31/2024 | $7.46 | $7.86 (5.36%) | $8.19 | $7.46 | 104,038 | $422.49 M |
| 12/30/2024 | $8.30 | $7.52 (-9.4%) | $8.49 | $7.46 | 196,400 | $404.22 M |
| 12/27/2024 | $8.20 | $8.06 (-1.71%) | $8.88 | $7.75 | 145,300 | $433.24 M |
| 12/26/2024 | $8.04 | $8.41 (4.6%) | $8.92 | $7.64 | 119,200 | $452.06 M |
| 12/24/2024 | $8.31 | $8.04 (-3.25%) | $8.31 | $7.91 | 44,241 | $432.17 M |
| 12/23/2024 | $8.93 | $8.37 (-6.27%) | $8.98 | $8.32 | 126,616 | $449.91 M |
| 12/20/2024 | $8.51 | $8.82 (3.64%) | $8.92 | $8.29 | 404,401 | $474.09 M |
| 12/19/2024 | $8.43 | $8.63 (2.37%) | $9.04 | $8.31 | 227,800 | $463.88 M |
| 12/18/2024 | $8.80 | $8.43 (-4.2%) | $9.14 | $8.43 | 98,527 | $453.13 M |
| 12/17/2024 | $8.61 | $8.74 (1.51%) | $9.20 | $8.61 | 89,200 | $469.79 M |
| 12/16/2024 | $8.25 | $8.58 (4%) | $8.77 | $8.25 | 71,200 | $461.19 M |
| 12/13/2024 | $8.50 | $8.39 (-1.29%) | $8.66 | $8.29 | 76,812 | $450.98 M |
| 12/12/2024 | $8.48 | $8.73 (2.95%) | $8.98 | $8.48 | 81,811 | $469.26 M |
| 12/11/2024 | $8.43 | $8.50 (0.83%) | $8.89 | $8.13 | 106,900 | $456.89 M |
| 12/10/2024 | $8.79 | $8.39 (-4.55%) | $8.81 | $8.36 | 177,126 | $450.98 M |
| 12/09/2024 | $9.08 | $8.61 (-5.18%) | $9.40 | $8.58 | 141,641 | $462.81 M |
| 12/06/2024 | $8.66 | $9.00 (3.93%) | $9.26 | $8.18 | 101,700 | $483.77 M |
| 12/05/2024 | $7.95 | $8.62 (8.43%) | $8.82 | $7.66 | 474,335 | $463.34 M |
| 12/04/2024 | $8.41 | $7.99 (-4.99%) | $8.56 | $7.96 | 119,600 | $429.48 M |
| 12/03/2024 | $8.36 | $8.56 (2.39%) | $9.01 | $8.35 | 184,700 | $460.12 M |
| 12/02/2024 | $9.25 | $8.27 (-10.59%) | $9.36 | $8.21 | 222,113 | $444.53 M |
| 11/29/2024 | $9.77 | $9.26 (-5.22%) | $9.77 | $9.21 | 67,434 | $497.75 M |
| 11/27/2024 | $9.52 | $9.72 (2.1%) | $9.91 | $9.44 | 39,100 | $522.47 M |
| 11/26/2024 | $9.42 | $9.40 (-0.21%) | $9.56 | $9.06 | 68,223 | $505.27 M |
| 11/25/2024 | $9.60 | $9.42 (-1.87%) | $9.94 | $9.32 | 103,300 | $506.35 M |
| 11/22/2024 | $9.48 | $9.46 (-0.21%) | $9.72 | $9.09 | 120,500 | $508.50 M |
| 11/21/2024 | $9.70 | $9.44 (-2.68%) | $9.86 | $9.26 | 80,146 | $507.42 M |
| 11/20/2024 | $10.36 | $9.64 (-6.95%) | $10.36 | $9.07 | 245,000 | $518.17 M |
| 11/19/2024 | $9.50 | $10.35 (8.95%) | $10.40 | $8.72 | 200,141 | $556.34 M |
| 11/18/2024 | $9.23 | $8.64 (-6.39%) | $9.98 | $8.33 | 91,200 | $464.42 M |
| 11/15/2024 | $9.50 | $8.85 (-6.84%) | $10.64 | $8.23 | 181,300 | $481.47 M |
| 11/14/2024 | $10.92 | $9.41 (-13.83%) | $10.99 | $9.11 | 246,429 | $511.94 M |
| 11/13/2024 | $11.51 | $10.81 (-6.08%) | $11.51 | $10.73 | 61,751 | $588.10 M |
| 11/12/2024 | $11.86 | $11.35 (-4.3%) | $12.05 | $11.10 | 52,403 | $617.48 M |
| 11/11/2024 | $12.19 | $11.84 (-2.87%) | $12.29 | $11.70 | 92,300 | $644.14 M |
| 11/08/2024 | $11.75 | $12.02 (2.3%) | $12.18 | $11.43 | 81,100 | $653.93 M |
| 11/07/2024 | $12.27 | $11.70 (-4.65%) | $12.30 | $11.46 | 55,933 | $636.52 M |
| 11/06/2024 | $12.22 | $12.34 (0.98%) | $13.00 | $12.15 | 98,868 | $671.34 M |
| 11/05/2024 | $11.40 | $11.95 (4.82%) | $11.99 | $11.40 | 24,800 | $650.12 M |
| 11/04/2024 | $11.31 | $11.42 (0.97%) | $11.59 | $11.23 | 24,631 | $621.29 M |
| 11/01/2024 | $11.43 | $11.31 (-1.05%) | $11.57 | $11.28 | 49,900 | $615.30 M |
| 10/31/2024 | $11.11 | $11.32 (1.89%) | $11.80 | $11.11 | 71,400 | $615.85 M |
| 10/30/2024 | $11.81 | $11.23 (-4.91%) | $12.03 | $11.23 | 44,000 | $610.95 M |
| 10/29/2024 | $12.01 | $12.16 (1.25%) | $12.22 | $11.95 | 24,214 | $661.54 M |
| 10/28/2024 | $11.85 | $11.99 (1.18%) | $12.00 | $11.62 | 63,235 | $652.30 M |
| 10/25/2024 | $12.00 | $11.90 (-0.83%) | $12.36 | $11.80 | 59,900 | $647.40 M |
| 10/24/2024 | $12.25 | $11.97 (-2.29%) | $12.58 | $11.86 | 49,800 | $651.21 M |
| 10/23/2024 | $12.90 | $12.04 (-6.67%) | $13.01 | $11.80 | 87,022 | $655.02 M |
| 10/22/2024 | $12.58 | $12.98 (3.18%) | $13.02 | $12.36 | 85,167 | $706.15 M |
| 10/21/2024 | $12.00 | $12.58 (4.83%) | $13.11 | $12.00 | 122,200 | $684.39 M |
| 10/18/2024 | $11.01 | $12.03 (9.26%) | $12.08 | $10.92 | 112,036 | $654.47 M |
| 10/17/2024 | $11.63 | $11.12 (-4.39%) | $11.75 | $10.80 | 47,500 | $604.96 M |
| 10/16/2024 | $11.10 | $11.19 (0.81%) | $11.40 | $10.71 | 129,029 | $608.77 M |
| 10/15/2024 | $10.50 | $11.20 (6.67%) | $11.35 | $10.44 | 78,840 | $609.32 M |